Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hershey Co (NY: HSY )

207.35 -0.82 (-0.39%)
Streaming Delayed Price Updated: 12:46 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 133.49 133.95 132.06 133.90 1,908,069 +0.11(+0.08%)
Jul 30, 2020 133.56 134.15 132.74 133.79 840,570 -0.48(-0.36%)
Jul 29, 2020 134.15 135.04 133.77 134.27 938,149 +0.07(+0.06%)
Jul 28, 2020 134.44 135.21 133.69 134.19 998,494 -0.52(-0.38%)
Jul 27, 2020 134.40 135.11 132.98 134.71 955,179 +0.56(+0.42%)
Jul 24, 2020 135.39 135.92 133.48 134.15 1,262,019 -0.60(-0.44%)
Jul 23, 2020 131.68 134.95 131.13 134.74 2,477,442 +7.25(+5.68%)
Jul 22, 2020 126.25 127.51 125.42 127.50 1,726,342 +1.06(+0.84%)
Jul 21, 2020 124.97 127.32 124.93 126.44 1,262,408 +1.66(+1.33%)
Jul 20, 2020 125.45 125.71 124.02 124.78 1,172,942 -0.82(-0.65%)
Jul 17, 2020 123.74 126.30 123.31 125.60 2,941,055 +1.80(+1.45%)
Jul 16, 2020 121.99 124.78 121.69 123.81 1,753,612 +2.26(+1.86%)
Jul 15, 2020 122.35 122.96 121.05 121.55 1,254,935 +0.18(+0.15%)
Jul 14, 2020 117.47 121.50 117.32 121.36 2,016,331 +3.61(+3.07%)
Jul 13, 2020 118.21 118.72 117.48 117.75 1,356,042 +0.12(+0.10%)
Jul 10, 2020 116.35 117.86 115.92 117.64 718,268 +0.92(+0.79%)
Jul 09, 2020 117.95 118.07 116.08 116.72 880,681 -1.63(-1.38%)
Jul 08, 2020 118.77 119.25 117.10 118.34 1,112,514 -0.67(-0.56%)
Jul 07, 2020 118.79 119.63 118.40 119.02 1,191,366 -0.18(-0.15%)
Jul 06, 2020 121.11 121.11 118.39 119.20 1,070,734 -0.38(-0.32%)
Jul 02, 2020 120.67 121.25 118.97 119.58 1,397,984 -0.24(-0.20%)
Jul 01, 2020 119.50 120.62 119.24 119.82 1,403,392 +0.46(+0.39%)
Jun 30, 2020 118.10 120.03 117.76 119.36 2,389,554 +1.85(+1.57%)
Jun 29, 2020 116.17 118.11 115.56 117.51 866,283 +1.62(+1.40%)
Jun 26, 2020 118.56 119.22 115.67 115.89 1,671,542 -2.60(-2.19%)
Jun 25, 2020 117.45 118.62 116.65 118.48 1,207,979 +0.64(+0.54%)
Jun 24, 2020 119.06 119.65 116.88 117.85 1,053,110 -2.09(-1.74%)
Jun 23, 2020 121.72 122.05 119.72 119.94 1,164,730 -0.28(-0.24%)
Jun 22, 2020 119.27 121.03 119.16 120.22 1,078,465 +1.02(+0.86%)
Jun 19, 2020 122.51 123.06 119.16 119.20 3,580,698 -2.85(-2.33%)
Jun 18, 2020 121.22 122.44 120.97 122.05 646,649 +0.24(+0.20%)
Jun 17, 2020 122.42 122.89 121.47 121.81 988,684 -0.28(-0.23%)
Jun 16, 2020 122.05 122.64 120.25 122.08 857,421 +2.26(+1.88%)
Jun 15, 2020 117.18 119.89 116.02 119.83 1,284,823 +0.94(+0.79%)
Jun 12, 2020 120.38 120.95 117.53 118.89 1,179,050 +0.02(+0.02%)
Jun 11, 2020 123.87 124.60 118.85 118.87 1,291,978 -5.74(-4.60%)
Jun 10, 2020 123.42 124.97 122.26 124.61 1,468,549 +1.82(+1.48%)
Jun 09, 2020 124.68 124.68 122.34 122.78 1,386,702 -2.14(-1.72%)
Jun 08, 2020 124.00 125.00 122.83 124.93 2,158,544 +0.21(+0.17%)
Jun 05, 2020 123.44 125.49 122.74 124.72 1,416,662 +1.85(+1.51%)
Jun 04, 2020 123.22 124.38 121.98 122.87 1,230,812 -0.73(-0.59%)
Jun 03, 2020 126.72 127.03 123.56 123.59 1,064,731 -2.73(-2.16%)
Jun 02, 2020 125.43 126.34 124.55 126.32 2,234,527 +0.69(+0.55%)
Jun 01, 2020 125.11 126.52 124.15 125.63 810,264 +0.69(+0.55%)
May 29, 2020 124.83 126.10 123.26 124.94 3,162,378 -0.28(-0.22%)
May 28, 2020 124.22 125.40 123.00 125.21 1,490,769 +2.70(+2.20%)
May 27, 2020 118.18 122.71 116.98 122.52 1,567,995 +4.40(+3.73%)
May 26, 2020 121.32 121.43 117.71 118.11 1,867,420 -1.83(-1.53%)
May 22, 2020 118.29 120.22 117.50 119.95 977,274 +2.05(+1.74%)
May 21, 2020 119.89 120.13 117.08 117.89 2,820,628 -2.23(-1.85%)
May 20, 2020 120.67 121.14 119.66 120.12 1,242,803 +0.28(+0.24%)
May 19, 2020 120.38 121.06 118.56 119.83 1,278,835 -1.25(-1.03%)
May 18, 2020 120.75 121.61 117.91 121.08 1,954,720 +1.73(+1.45%)
May 15, 2020 119.83 122.18 119.05 119.35 2,843,232 -0.59(-0.50%)
May 14, 2020 120.68 121.40 118.53 119.94 1,257,444 -0.77(-0.64%)
May 13, 2020 121.17 122.33 119.71 120.71 877,523 -0.55(-0.45%)
May 12, 2020 122.54 123.30 121.21 121.26 724,692 -0.44(-0.36%)
May 11, 2020 121.87 123.75 121.67 121.70 1,187,636 -0.22(-0.18%)
May 08, 2020 121.06 122.44 120.66 121.92 908,126 +2.44(+2.04%)
May 07, 2020 121.86 122.03 119.36 119.49 1,069,654 -1.10(-0.91%)
May 06, 2020 120.87 121.73 120.13 120.59 937,468 +0.34(+0.28%)
May 05, 2020 120.46 121.66 118.78 120.25 1,240,523 +0.10(+0.08%)
May 04, 2020 120.73 120.83 118.92 120.15 1,212,019 -1.18(-0.97%)
May 01, 2020 120.32 122.44 119.34 121.33 1,259,993 +0.10(+0.08%)
Apr 30, 2020 123.21 123.48 120.83 121.23 1,328,619 -1.81(-1.47%)
Apr 29, 2020 123.19 123.50 120.91 123.04 2,086,401 +0.15(+0.12%)
Apr 28, 2020 123.68 124.60 122.49 122.89 1,275,054 -0.79(-0.64%)
Apr 27, 2020 125.00 126.03 123.67 123.68 1,440,525 -0.58(-0.46%)
Apr 24, 2020 124.52 125.04 122.11 124.26 1,546,862 -1.15(-0.92%)
Apr 23, 2020 128.16 130.00 124.38 125.41 2,365,511 -5.75(-4.38%)
Apr 22, 2020 130.53 133.17 130.44 131.16 1,412,906 +1.52(+1.17%)
Apr 21, 2020 133.87 133.87 128.84 129.64 1,350,336 -2.71(-2.05%)
Apr 20, 2020 131.13 134.84 130.96 132.35 1,145,653 -1.72(-1.28%)
Apr 17, 2020 134.93 135.27 131.78 134.07 1,271,791 +0.92(+0.69%)
Apr 16, 2020 131.84 134.26 130.60 133.15 1,576,458 +2.61(+2.00%)
Apr 15, 2020 133.76 134.34 129.79 130.54 1,874,199 -3.23(-2.42%)
Apr 14, 2020 131.68 134.99 129.77 133.77 1,258,622 +3.19(+2.44%)
Apr 13, 2020 131.09 132.20 129.19 130.58 1,839,501 -1.15(-0.88%)
Apr 09, 2020 130.69 134.88 130.66 131.74 1,040,526 +1.10(+0.84%)
Apr 08, 2020 129.64 131.85 128.65 130.64 851,742 +1.47(+1.13%)
Apr 07, 2020 130.12 132.38 128.18 129.17 1,494,418 -0.69(-0.53%)
Apr 06, 2020 131.41 131.82 126.38 129.86 1,414,533 +1.91(+1.50%)
Apr 03, 2020 123.47 128.59 123.47 127.95 1,604,760 +3.70(+2.98%)
Apr 02, 2020 118.84 124.94 118.81 124.25 2,332,115 +3.72(+3.09%)
Apr 01, 2020 117.53 122.34 116.94 120.52 1,542,778 -0.77(-0.63%)
Mar 31, 2020 125.27 126.37 120.89 121.29 2,362,685 -4.83(-3.83%)
Mar 30, 2020 122.01 126.89 122.01 126.12 1,472,837 +6.35(+5.30%)
Mar 27, 2020 118.12 124.05 117.91 119.77 1,661,893 -1.47(-1.22%)
Mar 26, 2020 115.45 121.82 115.45 121.25 1,573,677 +5.78(+5.00%)
Mar 25, 2020 113.03 119.72 111.10 115.47 2,188,649 +3.86(+3.46%)
Mar 24, 2020 104.95 112.79 104.56 111.61 1,663,739 +8.62(+8.37%)
Mar 23, 2020 107.79 112.10 100.58 102.98 2,094,483 -4.79(-4.44%)
Mar 20, 2020 109.98 115.61 106.72 107.77 1,925,930 -3.72(-3.33%)
Mar 19, 2020 106.25 116.94 105.28 111.49 1,973,401 +5.20(+4.89%)
Mar 18, 2020 121.03 125.37 102.14 106.29 3,308,944 -21.04(-16.53%)
Mar 17, 2020 117.57 132.36 117.00 127.33 2,926,383 +12.05(+10.46%)
Mar 16, 2020 117.59 125.03 105.46 115.28 2,157,068 -12.73(-9.95%)
Mar 13, 2020 128.24 128.26 120.28 128.01 2,081,053 +6.38(+5.25%)
Mar 12, 2020 126.32 130.62 121.60 121.63 2,706,299 -14.55(-10.69%)
Mar 11, 2020 137.43 138.98 134.40 136.18 1,176,244 -5.29(-3.74%)
Mar 10, 2020 140.03 141.84 135.48 141.47 2,075,951 +3.25(+2.35%)
Mar 09, 2020 137.45 141.12 135.48 138.23 1,334,520 -4.84(-3.38%)
Mar 06, 2020 141.69 144.10 140.03 143.07 1,221,649 -2.48(-1.70%)
Mar 05, 2020 145.39 146.79 143.75 145.55 1,064,101 -1.78(-1.21%)
Mar 04, 2020 142.79 147.41 141.86 147.33 1,094,908 +6.83(+4.86%)
Mar 03, 2020 140.16 143.32 138.75 140.50 1,466,224 +1.03(+0.74%)
Mar 02, 2020 132.11 139.68 132.11 139.47 1,398,518 +7.66(+5.81%)
Feb 28, 2020 136.49 137.15 129.08 131.81 2,324,225 -7.30(-5.24%)
Feb 27, 2020 144.48 146.34 139.01 139.10 1,726,773 -5.88(-4.05%)
Feb 26, 2020 144.01 148.07 143.99 144.98 1,249,800 +0.97(+0.67%)
Feb 25, 2020 145.60 146.90 143.62 144.01 1,602,186 -1.48(-1.02%)
Feb 24, 2020 145.91 147.32 144.80 145.49 1,183,762 -1.26(-0.86%)
Feb 21, 2020 146.28 147.34 144.95 146.76 1,123,113 +0.19(+0.13%)
Feb 20, 2020 145.37 146.79 145.00 146.56 782,950 +0.36(+0.25%)
Feb 19, 2020 145.95 147.43 145.59 146.21 865,201 +0.39(+0.27%)
Feb 18, 2020 145.69 146.60 145.35 145.81 1,165,298 -0.26(-0.18%)
Feb 14, 2020 144.85 146.30 144.68 146.07 754,561 +0.92(+0.63%)
Feb 13, 2020 143.63 145.28 143.36 145.15 849,747 +1.34(+0.93%)
Feb 12, 2020 143.37 144.26 142.71 143.81 738,122 +0.19(+0.13%)
Feb 11, 2020 142.90 144.16 142.66 143.62 747,124 +0.60(+0.42%)
Feb 10, 2020 142.49 144.19 142.49 143.02 805,325 +0.86(+0.60%)
Feb 07, 2020 140.97 142.33 140.57 142.16 787,273 +1.56(+1.11%)
Feb 06, 2020 138.77 141.03 138.58 140.60 742,970 +1.33(+0.95%)
Feb 05, 2020 138.63 139.93 138.19 139.27 880,577 +0.40(+0.29%)
Feb 04, 2020 140.96 141.54 138.58 138.87 924,989 -2.01(-1.43%)
Feb 03, 2020 141.91 142.61 140.43 140.88 892,321 -0.47(-0.34%)
Jan 31, 2020 143.48 145.60 141.34 141.36 1,472,569 -2.70(-1.88%)
Jan 30, 2020 137.91 144.11 137.71 144.06 1,521,377 +6.37(+4.62%)
Jan 29, 2020 138.73 139.09 137.51 137.70 873,529 -0.95(-0.68%)
Jan 28, 2020 138.87 139.56 137.87 138.64 901,954 -0.60(-0.43%)
Jan 27, 2020 140.40 141.40 139.15 139.25 1,241,048 -1.67(-1.18%)
Jan 24, 2020 140.35 141.05 139.51 140.91 650,499 +0.77(+0.55%)
Jan 23, 2020 138.74 140.68 138.51 140.14 662,063 +1.27(+0.91%)
Jan 22, 2020 139.56 139.93 138.61 138.87 534,133 -0.35(-0.25%)
Jan 21, 2020 137.64 139.28 137.35 139.23 954,825 +1.80(+1.31%)
Jan 17, 2020 136.01 137.77 136.01 137.42 965,320 +1.71(+1.26%)
Jan 16, 2020 135.15 136.18 134.07 135.71 1,115,847 +0.42(+0.31%)
Jan 15, 2020 135.54 136.62 135.14 135.29 936,087 -0.29(-0.21%)
Jan 14, 2020 136.50 136.97 134.91 135.58 806,458 -0.78(-0.57%)
Jan 13, 2020 135.14 136.66 135.01 136.37 806,692 +1.42(+1.05%)
Jan 10, 2020 133.76 135.20 133.10 134.94 794,737 +1.42(+1.06%)
Jan 09, 2020 133.06 134.10 132.24 133.52 1,008,890 +0.48(+0.36%)
Jan 08, 2020 132.53 133.85 131.97 133.04 949,744 +1.08(+0.82%)
Jan 07, 2020 131.37 132.57 131.16 131.96 943,667 +0.25(+0.19%)
Jan 06, 2020 132.34 132.35 130.86 131.70 1,133,864 -0.63(-0.48%)
Jan 03, 2020 131.16 132.91 130.97 132.33 846,219 +1.19(+0.90%)
Jan 02, 2020 134.12 134.65 130.77 131.15 901,806 -2.75(-2.06%)
Dec 31, 2019 133.75 133.92 132.62 133.90 652,914 +0.15(+0.11%)
Dec 30, 2019 134.11 134.15 133.06 133.75 490,039 -0.73(-0.54%)
Dec 27, 2019 133.60 134.67 133.49 134.48 461,803 +1.21(+0.91%)
Dec 26, 2019 132.92 133.76 132.65 133.27 440,005 +0.18(+0.14%)
Dec 24, 2019 133.24 133.65 132.86 133.09 275,304 -0.20(-0.15%)
Dec 23, 2019 134.70 134.76 133.18 133.29 528,885 -1.03(-0.77%)
Dec 20, 2019 134.19 134.44 133.03 134.32 1,393,315 +0.70(+0.53%)
Dec 19, 2019 133.51 134.80 132.94 133.62 1,015,467 +0.77(+0.58%)
Dec 18, 2019 132.36 133.65 131.87 132.84 1,080,177 +1.01(+0.77%)
Dec 17, 2019 134.03 134.59 131.68 131.83 1,634,823 -1.88(-1.41%)
Dec 16, 2019 134.25 134.95 133.46 133.72 1,006,168 -0.34(-0.25%)
Dec 13, 2019 132.90 134.44 131.84 134.05 643,473 +0.30(+0.23%)
Dec 12, 2019 135.84 136.06 133.55 133.75 783,195 -2.69(-1.97%)
Dec 11, 2019 135.88 137.00 135.56 136.44 675,046 +0.34(+0.25%)
Dec 10, 2019 136.30 136.73 135.77 136.10 592,426 -0.13(-0.09%)
Dec 09, 2019 136.50 136.83 135.59 136.23 1,008,486 +0.26(+0.19%)
Dec 06, 2019 136.81 137.24 135.95 135.97 658,841 -0.66(-0.48%)
Dec 05, 2019 136.77 137.33 135.93 136.62 626,006 -0.17(-0.13%)
Dec 04, 2019 135.32 136.81 135.07 136.79 880,632 +1.24(+0.91%)
Dec 03, 2019 135.85 137.00 134.57 135.56 913,841 -0.14(-0.11%)
Dec 02, 2019 134.53 135.82 133.72 135.70 743,458 +0.73(+0.54%)
Nov 29, 2019 135.56 136.02 134.37 134.97 464,658 -0.36(-0.27%)
Nov 27, 2019 136.23 136.30 135.13 135.34 903,959 -0.93(-0.69%)
Nov 26, 2019 133.51 136.36 133.05 136.27 2,090,493 +3.19(+2.40%)
Nov 25, 2019 133.92 134.33 132.82 133.08 1,426,275 -0.69(-0.52%)
Nov 22, 2019 133.72 134.13 133.00 133.77 646,547 +0.26(+0.20%)
Nov 21, 2019 135.06 135.41 133.22 133.51 789,902 -1.64(-1.21%)
Nov 20, 2019 134.65 135.87 134.19 135.14 1,285,381 +1.41(+1.06%)
Nov 19, 2019 133.18 134.01 132.43 133.73 832,454 +0.79(+0.59%)
Nov 18, 2019 131.77 133.68 131.41 132.94 817,419 +0.85(+0.65%)
Nov 15, 2019 132.36 132.40 130.61 132.09 968,364 -0.51(-0.38%)
Nov 14, 2019 132.49 133.43 132.00 132.60 932,183 +0.48(+0.36%)
Nov 13, 2019 130.38 132.46 130.00 132.12 1,560,040 +2.66(+2.05%)
Nov 12, 2019 128.61 129.82 127.91 129.46 784,166 +1.02(+0.79%)
Nov 11, 2019 127.92 128.46 126.97 128.45 565,189 +0.69(+0.54%)
Nov 08, 2019 128.61 129.06 127.12 127.76 517,284 -0.32(-0.25%)
Nov 07, 2019 127.59 128.19 126.57 128.07 892,580 +0.45(+0.35%)
Nov 06, 2019 128.10 129.69 127.48 127.62 1,128,241 +0.48(+0.38%)
Nov 05, 2019 127.07 127.49 126.06 127.14 1,190,874 -0.22(-0.17%)
Nov 04, 2019 129.64 130.04 126.72 127.36 1,217,075 -2.30(-1.78%)
Nov 01, 2019 133.46 133.95 129.16 129.66 1,225,131 -3.44(-2.59%)
Oct 31, 2019 132.66 133.66 131.80 133.10 1,145,233 +0.82(+0.62%)
Oct 30, 2019 130.61 132.78 130.10 132.29 1,244,540 +2.10(+1.61%)
Oct 29, 2019 128.05 130.53 128.03 130.19 1,621,462 +2.27(+1.77%)
Oct 28, 2019 130.59 130.90 127.32 127.92 1,553,921 -1.96(-1.51%)
Oct 25, 2019 132.65 133.14 128.84 129.88 1,533,979 -2.77(-2.09%)
Oct 24, 2019 131.95 133.97 129.63 132.65 2,062,943 -3.03(-2.23%)
Oct 23, 2019 135.57 136.68 134.84 135.68 1,547,518 -0.04(-0.03%)
Oct 22, 2019 138.91 139.32 135.58 135.71 1,056,894 -3.47(-2.49%)
Oct 21, 2019 138.53 139.49 138.23 139.19 769,042 +0.46(+0.33%)
Oct 18, 2019 138.22 139.43 137.69 138.72 789,609 +0.31(+0.22%)
Oct 17, 2019 137.26 139.01 137.26 138.41 659,836 +1.09(+0.79%)
Oct 16, 2019 137.79 138.39 137.10 137.33 903,388 -0.91(-0.66%)
Oct 15, 2019 141.15 141.60 137.82 138.24 1,353,319 -2.57(-1.83%)
Oct 14, 2019 141.44 142.44 140.52 140.82 881,692 +0.06(+0.04%)
Oct 11, 2019 142.27 142.28 139.63 140.75 1,030,045 -0.90(-0.63%)
Oct 10, 2019 141.24 142.73 140.45 141.65 691,163 -0.15(-0.11%)
Oct 09, 2019 141.80 142.26 140.65 141.80 963,835 +0.17(+0.12%)
Oct 08, 2019 142.97 143.56 141.29 141.63 898,931 -1.29(-0.90%)
Oct 07, 2019 142.24 143.60 141.89 142.92 852,494 +0.17(+0.12%)
Oct 04, 2019 141.72 142.76 140.80 142.75 1,075,617 +1.84(+1.31%)
Oct 03, 2019 139.37 141.46 139.37 140.91 1,258,152 +1.75(+1.26%)
Oct 02, 2019 140.24 141.11 138.78 139.16 871,802 -1.21(-0.86%)
Oct 01, 2019 140.28 140.88 139.05 140.37 727,101 -0.09(-0.06%)
Sep 30, 2019 139.37 140.96 139.19 140.46 922,546 +1.10(+0.79%)
Sep 27, 2019 140.11 140.45 138.32 139.37 580,511 -0.45(-0.32%)
Sep 26, 2019 139.92 140.40 139.16 139.82 1,065,751 +0.82(+0.59%)
Sep 25, 2019 140.74 141.81 138.57 139.00 1,079,536 -2.07(-1.47%)
Sep 24, 2019 139.79 141.94 139.58 141.07 1,276,045 +2.13(+1.53%)
Sep 23, 2019 139.87 140.83 138.94 138.94 875,462 -0.57(-0.41%)
Sep 20, 2019 139.43 140.10 138.63 139.51 3,552,141 +0.44(+0.32%)
Sep 19, 2019 138.78 139.47 138.35 139.07 887,079 +0.36(+0.26%)
Sep 18, 2019 139.47 139.57 137.30 138.71 959,853 +0.33(+0.24%)
Sep 17, 2019 135.10 139.52 135.10 138.38 1,833,596 +4.21(+3.14%)
Sep 16, 2019 133.72 135.85 133.22 134.16 1,421,002 -0.48(-0.36%)
Sep 13, 2019 136.27 137.56 134.15 134.65 2,020,037 -2.44(-1.78%)
Sep 12, 2019 135.74 138.35 135.22 137.08 1,872,895 +0.10(+0.07%)
Sep 11, 2019 138.24 139.81 136.39 136.98 2,007,309 -1.26(-0.91%)
Sep 10, 2019 140.59 140.59 135.95 138.24 2,602,992 -3.27(-2.31%)
Sep 09, 2019 143.65 143.69 141.49 141.51 1,500,863 -2.56(-1.78%)
Sep 06, 2019 145.20 145.72 143.86 144.08 1,349,818 -1.20(-0.82%)
Sep 05, 2019 146.77 147.00 144.96 145.28 1,274,346 -1.00(-0.68%)
Sep 04, 2019 145.08 146.44 144.66 146.27 1,155,269 +1.33(+0.92%)
Sep 03, 2019 143.63 144.96 142.50 144.94 1,009,780 +1.31(+0.91%)
Aug 30, 2019 143.82 144.80 142.92 143.63 1,132,443 +0.44(+0.31%)
Aug 29, 2019 145.67 145.74 142.75 143.18 1,152,071 -2.26(-1.55%)
Aug 28, 2019 144.68 146.28 143.80 145.44 1,422,727 +1.00(+0.69%)
Aug 27, 2019 143.78 144.86 143.37 144.44 1,337,285 +0.30(+0.21%)
Aug 26, 2019 142.76 144.31 141.97 144.14 1,036,990 +1.83(+1.29%)
Aug 23, 2019 144.01 144.34 141.79 142.31 862,766 -1.22(-0.85%)
Aug 22, 2019 143.11 143.86 142.05 143.53 1,219,449 +0.37(+0.25%)
Aug 21, 2019 141.50 143.21 141.27 143.17 1,012,057 +2.05(+1.45%)
Aug 20, 2019 142.40 142.67 140.90 141.12 977,181 -1.16(-0.82%)
Aug 19, 2019 140.36 142.85 140.13 142.29 1,016,742 +2.10(+1.50%)
Aug 16, 2019 140.55 141.07 139.56 140.19 1,048,835 -0.05(-0.04%)
Aug 15, 2019 138.09 140.72 137.67 140.24 1,178,431 +2.78(+2.02%)
Aug 14, 2019 139.83 139.96 137.13 137.46 1,186,851 -2.65(-1.89%)
Aug 13, 2019 140.33 141.31 139.91 140.11 1,063,620 -0.48(-0.34%)
Aug 12, 2019 140.29 141.16 139.79 140.59 603,301 +0.37(+0.26%)
Aug 09, 2019 139.63 141.23 139.53 140.22 1,336,796 +0.82(+0.59%)
Aug 08, 2019 137.54 139.43 136.97 139.40 1,021,294 +1.77(+1.28%)
Aug 07, 2019 135.84 138.03 133.98 137.63 1,430,463 +2.02(+1.49%)
Aug 06, 2019 134.49 135.93 134.13 135.61 1,443,267 +1.13(+0.84%)
Aug 05, 2019 136.71 137.47 134.10 134.49 1,761,438 -2.70(-1.97%)
Aug 02, 2019 137.19 138.80 136.69 137.18 1,345,445 +0.38(+0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.